Republic Services (NY: RSG )

135.02 USD -3.37 (-2.44%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 115.36 118.56 115.36 118.36 2,013,066 +2.88(+2.49%)
Jul 29, 2021 115.91 116.42 115.48 115.48 928,693 +0.13(+0.11%)
Jul 28, 2021 115.79 116.07 115.05 115.35 782,110 -0.76(-0.65%)
Jul 27, 2021 115.80 117.33 115.56 116.11 886,399 +0.29(+0.25%)
Jul 26, 2021 116.05 116.35 115.47 115.82 1,122,072 -0.36(-0.31%)
Jul 23, 2021 115.11 116.30 115.03 116.18 482,615 +1.16(+1.01%)
Jul 22, 2021 114.98 115.34 114.27 115.02 631,784 +0.14(+0.12%)
Jul 21, 2021 115.57 115.59 114.80 114.88 849,128 -0.22(-0.19%)
Jul 20, 2021 114.00 116.19 113.98 115.10 1,060,877 +1.37(+1.20%)
Jul 19, 2021 114.49 114.60 112.62 113.73 1,097,779 -1.51(-1.31%)
Jul 16, 2021 114.94 116.21 114.63 115.24 957,382 +0.71(+0.62%)
Jul 15, 2021 113.38 114.81 113.27 114.53 1,094,496 +0.68(+0.60%)
Jul 14, 2021 112.65 113.89 112.58 113.85 944,008 +1.24(+1.10%)
Jul 13, 2021 114.71 114.90 112.49 112.61 1,200,193 -0.04(-0.04%)
Jul 12, 2021 112.71 112.81 112.29 112.65 744,851 -0.02(-0.02%)
Jul 09, 2021 112.84 113.11 112.14 112.67 764,954 +0.27(+0.24%)
Jul 08, 2021 112.93 113.57 112.08 112.40 1,092,034 -1.60(-1.40%)
Jul 07, 2021 112.19 114.10 111.95 114.00 1,573,717 +1.78(+1.59%)
Jul 06, 2021 111.55 112.30 110.93 112.22 1,598,401 +0.81(+0.73%)
Jul 02, 2021 110.66 112.01 110.39 111.41 1,348,260 +0.80(+0.72%)
Jul 01, 2021 110.73 110.95 110.07 110.61 1,100,066 +0.60(+0.55%)
Jun 30, 2021 109.40 110.22 109.06 110.01 2,020,787 +0.33(+0.30%)
Jun 29, 2021 108.91 110.01 108.64 109.68 1,611,312 +0.90(+0.83%)
Jun 28, 2021 108.64 108.96 108.10 108.78 1,531,995 -0.02(-0.02%)
Jun 25, 2021 108.38 108.91 108.11 108.80 1,121,174 +0.47(+0.43%)
Jun 24, 2021 108.22 108.83 107.71 108.33 866,847 +0.48(+0.45%)
Jun 23, 2021 108.78 108.86 107.80 107.85 806,005 -0.92(-0.85%)
Jun 22, 2021 108.35 109.13 108.09 108.77 712,771 +0.34(+0.31%)
Jun 21, 2021 107.28 108.54 107.03 108.43 1,161,668 +1.91(+1.79%)
Jun 18, 2021 107.63 107.88 106.46 106.52 2,134,372 -2.10(-1.93%)
Jun 17, 2021 109.42 109.43 107.92 108.62 1,073,078 -0.58(-0.53%)
Jun 16, 2021 110.87 110.87 109.03 109.20 1,295,407 -1.42(-1.28%)
Jun 15, 2021 109.66 110.65 109.03 110.62 1,006,886 +0.98(+0.89%)
Jun 14, 2021 109.68 109.77 109.12 109.64 768,399 +0.07(+0.06%)
Jun 11, 2021 109.25 109.63 108.96 109.57 764,436 +0.47(+0.43%)
Jun 10, 2021 109.63 109.87 109.06 109.10 639,427 -0.13(-0.12%)
Jun 09, 2021 108.94 109.51 108.76 109.23 867,575 +0.22(+0.20%)
Jun 08, 2021 108.84 109.40 108.37 109.01 1,126,422 +0.45(+0.41%)
Jun 07, 2021 109.50 109.59 108.06 108.56 1,095,270 -0.67(-0.61%)
Jun 04, 2021 109.17 109.41 108.41 109.23 866,244 +0.34(+0.31%)
Jun 03, 2021 108.95 109.12 108.28 108.89 666,369 -0.07(-0.06%)
Jun 02, 2021 108.63 108.99 108.05 108.96 1,132,287 +0.59(+0.54%)
Jun 01, 2021 109.75 109.83 108.26 108.37 1,084,204 -0.81(-0.74%)
May 28, 2021 109.78 109.92 108.92 109.18 872,123 +0.18(+0.17%)
May 27, 2021 108.34 109.08 107.44 109.00 2,564,426 +1.04(+0.96%)
May 26, 2021 108.09 108.71 107.67 107.96 1,212,161 -0.67(-0.62%)
May 25, 2021 109.20 109.59 108.42 108.63 1,410,865 -0.76(-0.69%)
May 24, 2021 110.09 110.29 109.24 109.39 910,773 -0.11(-0.10%)
May 21, 2021 109.63 110.48 108.93 109.50 1,237,955 +0.07(+0.06%)
May 20, 2021 108.45 109.80 107.70 109.43 1,323,625 +1.24(+1.15%)
May 19, 2021 108.92 109.09 107.13 108.19 1,231,449 -1.03(-0.94%)
May 18, 2021 109.84 110.12 109.13 109.22 986,345 -0.81(-0.74%)
May 17, 2021 110.98 111.57 109.53 110.03 1,294,769 -1.07(-0.96%)
May 14, 2021 110.66 111.58 110.24 111.10 910,938 +0.84(+0.76%)
May 13, 2021 108.24 110.70 107.86 110.26 739,356 +2.41(+2.23%)
May 12, 2021 109.67 110.04 107.81 107.85 1,277,826 -2.05(-1.87%)
May 11, 2021 111.94 112.22 109.20 109.90 1,692,237 -2.15(-1.92%)
May 10, 2021 111.44 113.28 111.18 112.05 1,117,772 +1.17(+1.06%)
May 07, 2021 110.62 111.20 110.21 110.88 1,148,511 +0.11(+0.10%)
May 06, 2021 110.00 112.13 109.93 110.77 1,536,616 +1.41(+1.29%)
May 05, 2021 108.72 109.57 108.21 109.36 1,528,114 +0.66(+0.61%)
May 04, 2021 107.58 108.95 107.58 108.70 1,264,844 +0.71(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.